Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-07-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $10.24 | $10.24 | 150,225 | — | — |
| 2014-12-30 | $10.08 | $10.08 | 97,800 | — | — |
| 2014-12-29 | $9.96 | $9.96 | 44,050 | — | — |
| 2014-12-26 | $9.96 | $9.96 | 42,575 | — | — |
| 2014-12-24 | $9.88 | $9.88 | 29,100 | — | — |
| 2014-12-23 | $9.72 | $9.72 | 49,575 | — | — |
| 2014-12-22 | $9.92 | $9.92 | 117,450 | — | — |
| 2014-12-19 | $9.64 | $9.64 | 163,725 | — | — |
| 2014-12-18 | $9.60 | $9.60 | 51,550 | — | — |
| 2014-12-17 | $9.48 | $9.48 | 99,950 | — | — |
| 2014-12-16 | $9.28 | $9.28 | 59,825 | — | — |
| 2014-12-15 | $9.28 | $9.28 | 69,350 | — | — |
| 2014-12-12 | $9.40 | $9.40 | 81,675 | — | — |
| 2014-12-11 | $9.40 | $9.40 | 78,750 | — | — |
| 2014-12-10 | $9.28 | $9.28 | 99,400 | — | — |
| 2014-12-09 | $9.32 | $9.32 | 99,950 | — | — |
| 2014-12-08 | $8.96 | $8.96 | 115,975 | — | — |
| 2014-12-05 | $9.12 | $9.12 | 66,325 | — | — |
| 2014-12-04 | $8.92 | $8.92 | 63,875 | — | — |
| 2014-12-03 | $8.96 | $8.96 | 108,975 | — | — |
| 2014-12-02 | $8.88 | $8.88 | 88,650 | — | — |
| 2014-12-01 | $8.68 | $8.68 | 85,075 | — | — |
| 2014-11-28 | $8.60 | $8.60 | 60,550 | — | — |
| 2014-11-26 | $8.80 | $8.80 | 30,650 | — | — |
| 2014-11-25 | $8.68 | $8.68 | 20,025 | — | — |
| 2014-11-24 | $8.64 | $8.64 | 37,075 | — | — |
| 2014-11-21 | $8.56 | $8.56 | 69,825 | — | — |
| 2014-11-20 | $8.60 | $8.60 | 71,025 | — | — |
| 2014-11-19 | $8.60 | $8.60 | 56,900 | — | — |
| 2014-11-18 | $8.76 | $8.76 | 67,675 | — | — |
| 2014-11-17 | $8.68 | $8.68 | 53,075 | — | — |
| 2014-11-14 | $8.76 | $8.76 | 163,250 | — | — |
| 2014-11-13 | $8.60 | $8.60 | 35,375 | — | — |
| 2014-11-12 | $8.56 | $8.56 | 35,600 | — | — |
| 2014-11-11 | $8.60 | $8.60 | 35,600 | — | — |
| 2014-11-10 | $8.60 | $8.60 | 42,775 | — | — |
| 2014-11-07 | $8.52 | $8.52 | 27,250 | — | — |
| 2014-11-06 | $8.56 | $8.56 | 196,325 | — | — |
| 2014-11-05 | $9.32 | $9.32 | 238,875 | — | — |
| 2014-11-04 | $8.68 | $8.68 | 111,350 | — | — |
| 2014-11-03 | $8.64 | $8.64 | 66,375 | — | — |
| 2014-10-31 | $8.72 | $8.72 | 156,875 | — | — |
| 2014-10-30 | $8.76 | $8.76 | 103,475 | — | — |
| 2014-10-29 | $8.68 | $8.68 | 107,375 | — | — |
| 2014-10-28 | $8.44 | $8.44 | 112,900 | — | — |
| 2014-10-27 | $7.84 | $7.84 | 31,350 | — | — |
| 2014-10-24 | $7.92 | $7.92 | 39,525 | — | — |
| 2014-10-23 | $7.88 | $7.88 | 46,425 | — | — |
| 2014-10-22 | $7.56 | $7.56 | 62,975 | — | — |
| 2014-10-21 | $7.84 | $7.84 | 59,250 | — | — |
| 2014-10-20 | $7.68 | $7.68 | 44,950 | — | — |
| 2014-10-17 | $7.76 | $7.76 | 94,000 | — | — |
| 2014-10-16 | $7.76 | $7.76 | 95,350 | — | — |
| 2014-10-15 | $7.56 | $7.56 | 185,275 | — | — |
| 2014-10-14 | $7.40 | $7.40 | 127,000 | — | — |
| 2014-10-13 | $7.24 | $7.24 | 68,750 | — | — |
| 2014-10-10 | $7.20 | $7.20 | 74,725 | — | — |
| 2014-10-09 | $7.72 | $7.72 | 73,650 | — | — |
| 2014-10-08 | $8.08 | $8.08 | 136,950 | — | — |
| 2014-10-07 | $7.84 | $7.84 | 86,100 | — | — |
| 2014-10-06 | $8.28 | $8.28 | 76,875 | — | — |
| 2014-10-03 | $8.28 | $8.28 | 114,750 | — | — |
| 2014-10-02 | $8.28 | $8.28 | 107,725 | — | — |
| 2014-10-01 | $8.04 | $8.04 | 174,100 | — | — |
| 2014-09-30 | $7.96 | $7.96 | 121,550 | — | — |
| 2014-09-29 | $7.80 | $7.80 | 63,100 | — | — |
| 2014-09-26 | $7.68 | $7.68 | 59,300 | — | — |
| 2014-09-25 | $7.76 | $7.76 | 123,825 | — | — |
| 2014-09-24 | $8.00 | $8.00 | 49,875 | — | — |
| 2014-09-23 | $8.00 | $8.00 | 153,925 | — | — |
| 2014-09-22 | $8.08 | $8.08 | 78,300 | — | — |
| 2014-09-19 | $8.44 | $8.44 | 187,800 | — | — |
| 2014-09-18 | $8.48 | $8.48 | 302,700 | — | — |
| 2014-09-17 | $7.80 | $7.80 | 61,425 | — | — |
| 2014-09-16 | $7.80 | $7.80 | 121,500 | — | — |
| 2014-09-15 | $7.84 | $7.84 | 90,450 | — | — |
| 2014-09-12 | $7.92 | $7.92 | 77,650 | — | — |
| 2014-09-11 | $8.04 | $8.04 | 156,950 | — | — |
| 2014-09-10 | $8.00 | $8.00 | 108,050 | — | — |
| 2014-09-09 | $7.96 | $7.96 | 96,500 | — | — |
| 2014-09-08 | $7.92 | $7.92 | 77,500 | — | — |
| 2014-09-05 | $7.96 | $7.96 | 38,725 | — | — |
| 2014-09-04 | $7.96 | $7.96 | 75,500 | — | — |
| 2014-09-03 | $7.96 | $7.96 | 53,225 | — | — |
| 2014-09-02 | $8.16 | $8.16 | 54,775 | — | — |
| 2014-08-29 | $8.08 | $8.08 | 54,600 | — | — |
| 2014-08-28 | $8.00 | $8.00 | 94,675 | — | — |
| 2014-08-27 | $8.04 | $8.04 | 123,550 | — | — |
| 2014-08-26 | $7.64 | $7.64 | 79,475 | — | — |
| 2014-08-25 | $7.64 | $7.64 | 104,675 | — | — |
| 2014-08-22 | $7.52 | $7.52 | 100,375 | — | — |
| 2014-08-21 | $7.48 | $7.48 | 110,475 | — | — |
| 2014-08-20 | $7.24 | $7.24 | 38,675 | — | — |
| 2014-08-19 | $7.28 | $7.28 | 40,725 | — | — |
| 2014-08-18 | $7.12 | $7.12 | 88,700 | — | — |
| 2014-08-15 | $7.04 | $7.04 | 61,150 | — | — |
| 2014-08-14 | $7.12 | $7.12 | 22,250 | — | — |
| 2014-08-13 | $7.08 | $7.08 | 50,850 | — | — |
| 2014-08-12 | $7.04 | $7.04 | 47,850 | — | — |
| 2014-08-11 | $7.08 | $7.08 | 41,300 | — | — |
| 2014-08-08 | $7.00 | $7.00 | 104,125 | — | — |
| 2014-08-07 | $6.84 | $6.84 | 116,700 | — | — |
| 2014-08-06 | $6.92 | $6.92 | 90,400 | — | — |
| 2014-08-05 | $6.92 | $6.92 | 79,500 | — | — |
| 2014-08-04 | $6.92 | $6.92 | 106,950 | — | — |
| 2014-08-01 | $7.00 | $7.00 | 113,450 | — | — |
| 2014-07-31 | $7.00 | $7.00 | 101,775 | — | — |
| 2014-07-30 | $7.04 | $7.04 | 136,275 | — | — |
| 2014-07-29 | $6.88 | $6.88 | 46,650 | — | — |
| 2014-07-28 | $6.92 | $6.92 | 67,750 | — | — |
| 2014-07-25 | $6.92 | $6.92 | 121,200 | — | — |
| 2014-07-24 | $7.04 | $7.04 | 104,750 | — | — |
| 2014-07-23 | $7.04 | $7.04 | 86,975 | — | — |
| 2014-07-22 | $7.20 | $7.20 | 102,375 | — | — |
| 2014-07-21 | $7.28 | $7.28 | 68,900 | — | — |
| 2014-07-18 | $7.28 | $7.28 | 54,275 | — | — |
| 2014-07-17 | $7.24 | $7.24 | 87,775 | — | — |
| 2014-07-16 | $7.24 | $7.24 | 86,925 | — | — |
| 2014-07-15 | $7.20 | $7.20 | 69,800 | — | — |
| 2014-07-14 | $7.24 | $7.24 | 73,250 | — | — |
| 2014-07-11 | $7.24 | $7.24 | 68,650 | — | — |
| 2014-07-10 | $7.12 | $7.12 | 128,400 | — | — |
| 2014-07-09 | $7.04 | $7.04 | 50,675 | — | — |
| 2014-07-08 | $7.00 | $7.00 | 440,850 | — | — |
| 2014-07-07 | $7.84 | $7.84 | 78,725 | — | — |
| 2014-07-03 | $8.24 | $8.24 | 45,625 | — | — |
| 2014-07-02 | $8.12 | $8.12 | 39,300 | — | — |
| 2014-07-01 | $8.04 | $8.04 | 90,725 | — | — |
| 2014-06-30 | $8.00 | $8.00 | 84,875 | — | — |
| 2014-06-27 | $7.84 | $7.84 | 141,550 | — | — |
| 2014-06-26 | $7.60 | $7.60 | 84,925 | — | — |
| 2014-06-25 | $7.96 | $7.96 | 49,875 | — | — |
| 2014-06-24 | $7.80 | $7.80 | 79,050 | — | — |
| 2014-06-23 | $8.04 | $8.04 | 31,125 | — | — |
| 2014-06-20 | $7.96 | $7.96 | 135,625 | — | — |
| 2014-06-19 | $8.00 | $8.00 | 93,650 | — | — |
| 2014-06-18 | $7.92 | $7.92 | 81,725 | — | — |
| 2014-06-17 | $7.76 | $7.76 | 77,825 | — | — |
| 2014-06-16 | $7.76 | $7.76 | 227,975 | — | — |
| 2014-06-13 | $7.64 | $7.64 | 37,600 | — | — |
| 2014-06-12 | $7.60 | $7.60 | 60,550 | — | — |
| 2014-06-11 | $7.68 | $7.68 | 48,000 | — | — |
| 2014-06-10 | $7.68 | $7.68 | 84,575 | — | — |
| 2014-06-09 | $7.72 | $7.72 | 103,175 | — | — |
| 2014-06-06 | $7.64 | $7.64 | 84,675 | — | — |
| 2014-06-05 | $7.36 | $7.36 | 71,125 | — | — |
| 2014-06-04 | $7.28 | $7.28 | 78,050 | — | — |
| 2014-06-03 | $7.32 | $7.32 | 111,350 | — | — |
| 2014-06-02 | $7.36 | $7.36 | 134,725 | — | — |
| 2014-05-30 | $7.52 | $7.52 | 199,950 | — | — |
| 2014-05-29 | $7.40 | $7.40 | 93,150 | — | — |
| 2014-05-28 | $7.24 | $7.24 | 55,075 | — | — |
| 2014-05-27 | $7.36 | $7.36 | 101,775 | — | — |
| 2014-05-23 | $7.04 | $7.04 | 75,025 | — | — |
| 2014-05-22 | $6.96 | $6.96 | 98,950 | — | — |
| 2014-05-21 | $6.72 | $6.72 | 123,250 | — | — |
| 2014-05-20 | $6.72 | $6.72 | 281,025 | — | — |
| 2014-05-19 | $6.44 | $6.44 | 369,550 | — | — |
| 2014-05-16 | $6.40 | $6.40 | 174,325 | — | — |
| 2014-05-15 | $6.24 | $6.24 | 99,100 | — | — |
| 2014-05-14 | $6.24 | $6.24 | 169,225 | — | — |
| 2014-05-13 | $6.56 | $6.56 | 120,050 | — | — |
| 2014-05-12 | $6.76 | $6.76 | 223,225 | — | — |
| 2014-05-09 | $6.48 | $6.48 | 156,925 | — | — |
| 2014-05-08 | $6.16 | $6.16 | 189,500 | — | — |
| 2014-05-07 | $6.44 | $6.44 | 574,750 | — | — |
| 2014-05-06 | $7.08 | $7.08 | 277,050 | — | — |
| 2014-05-05 | $7.04 | $7.04 | 168,550 | — | — |
| 2014-05-02 | $6.92 | $6.92 | 138,200 | — | — |
| 2014-05-01 | $7.08 | $7.08 | 200,600 | — | — |
| 2014-04-30 | $7.16 | $7.16 | 160,575 | — | — |
| 2014-04-29 | $7.20 | $7.20 | 124,300 | — | — |
| 2014-04-28 | $7.16 | $7.16 | 155,025 | — | — |
| 2014-04-25 | $7.20 | $7.20 | 179,075 | — | — |
| 2014-04-24 | $7.68 | $7.68 | 99,325 | — | — |
| 2014-04-23 | $7.68 | $7.68 | 86,100 | — | — |
| 2014-04-22 | $7.76 | $7.76 | 81,175 | — | — |
| 2014-04-21 | $7.64 | $7.64 | 52,775 | — | — |
| 2014-04-17 | $7.80 | $7.80 | 100,600 | — | — |
| 2014-04-16 | $7.60 | $7.60 | 78,725 | — | — |
| 2014-04-15 | $7.60 | $7.60 | 291,925 | — | — |
| 2014-04-14 | $7.40 | $7.40 | 311,725 | — | — |
| 2014-04-11 | $7.68 | $7.68 | 174,925 | — | — |
| 2014-04-10 | $8.00 | $8.00 | 104,500 | — | — |
| 2014-04-09 | $8.24 | $8.24 | 181,250 | — | — |
| 2014-04-08 | $8.20 | $8.20 | 192,875 | — | — |
| 2014-04-07 | $8.08 | $8.08 | 107,100 | — | — |
| 2014-04-04 | $8.36 | $8.36 | 245,525 | — | — |
| 2014-04-03 | $8.72 | $8.72 | 88,825 | — | — |
| 2014-04-02 | $8.96 | $8.96 | 101,225 | — | — |
| 2014-04-01 | $9.00 | $9.00 | 96,900 | — | — |
| 2014-03-31 | $8.60 | $8.60 | 90,375 | — | — |
| 2014-03-28 | $8.44 | $8.44 | 169,575 | — | — |
| 2014-03-27 | $8.60 | $8.60 | 264,750 | — | — |
| 2014-03-26 | $8.80 | $8.80 | 202,400 | — | — |
| 2014-03-25 | $9.12 | $9.12 | 111,625 | — | — |
| 2014-03-24 | $9.16 | $9.16 | 113,725 | — | — |
| 2014-03-21 | $9.24 | $9.24 | 218,750 | — | — |
| 2014-03-20 | $9.32 | $9.32 | 68,575 | — | — |
| 2014-03-19 | $9.40 | $9.40 | 140,300 | — | — |
| 2014-03-18 | $9.60 | $9.60 | 85,750 | — | — |
| 2014-03-17 | $9.44 | $9.44 | 143,325 | — | — |
| 2014-03-14 | $9.28 | $9.28 | 101,475 | — | — |
| 2014-03-13 | $9.40 | $9.40 | 120,875 | — | — |
| 2014-03-12 | $9.52 | $9.52 | 125,450 | — | — |
| 2014-03-11 | $9.48 | $9.48 | 421,075 | — | — |
| 2014-03-10 | $9.04 | $9.04 | 71,900 | — | — |
| 2014-03-07 | $9.00 | $9.00 | 95,150 | — | — |
| 2014-03-06 | $8.96 | $8.96 | 127,450 | — | — |
| 2014-03-05 | $9.08 | $9.08 | 107,575 | — | — |
| 2014-03-04 | $9.20 | $9.20 | 196,075 | — | — |
| 2014-03-03 | $8.80 | $8.80 | 100,650 | — | — |
| 2014-02-28 | $8.92 | $8.92 | 91,075 | — | — |
| 2014-02-27 | $9.12 | $9.12 | 98,075 | — | — |
| 2014-02-26 | $9.04 | $9.04 | 170,400 | — | — |
| 2014-02-25 | $9.08 | $9.08 | 80,150 | — | — |
| 2014-02-24 | $9.08 | $9.08 | 105,700 | — | — |
| 2014-02-21 | $8.92 | $8.92 | 155,075 | — | — |
| 2014-02-20 | $9.04 | $9.04 | 80,150 | — | — |
| 2014-02-19 | $8.80 | $8.80 | 126,000 | — | — |
| 2014-02-18 | $8.76 | $8.76 | 111,175 | — | — |
| 2014-02-14 | $8.76 | $8.76 | 201,875 | — | — |
| 2014-02-13 | $8.72 | $8.72 | 124,350 | — | — |
| 2014-02-12 | $8.60 | $8.60 | 123,125 | — | — |
| 2014-02-11 | $8.60 | $8.60 | 297,575 | — | — |
| 2014-02-10 | $8.80 | $8.80 | 244,275 | — | — |
| 2014-02-07 | $8.52 | $8.52 | 265,150 | — | — |
| 2014-02-06 | $8.72 | $8.72 | 358,075 | — | — |
| 2014-02-05 | $8.84 | $8.84 | 598,725 | — | — |
| 2014-02-04 | $9.64 | $9.64 | 496,350 | — | — |
| 2014-02-03 | $9.28 | $9.28 | 288,900 | — | — |
| 2014-01-31 | $9.68 | $9.68 | 224,650 | — | — |
| 2014-01-30 | $9.60 | $9.60 | 350,675 | — | — |
| 2014-01-29 | $9.16 | $9.16 | 262,500 | — | — |
| 2014-01-28 | $9.24 | $9.24 | 337,600 | — | — |
| 2014-01-27 | $9.32 | $9.32 | 283,875 | — | — |
| 2014-01-24 | $9.60 | $9.60 | 205,700 | — | — |
| 2014-01-23 | $10.04 | $10.04 | 157,925 | — | — |
| 2014-01-22 | $10.00 | $10.00 | 297,300 | — | — |
| 2014-01-21 | $9.80 | $9.80 | 138,875 | — | — |
| 2014-01-17 | $9.48 | $9.48 | 698,700 | — | — |
| 2014-01-16 | $9.48 | $9.48 | 397,575 | — | — |
| 2014-01-15 | $9.36 | $9.36 | 104,950 | — | — |
| 2014-01-14 | $9.40 | $9.40 | 136,875 | — | — |
| 2014-01-13 | $9.20 | $9.20 | 204,125 | — | — |
| 2014-01-10 | $9.20 | $9.20 | 512,825 | — | — |
| 2014-01-09 | $9.88 | $9.88 | 689,975 | — | — |
| 2014-01-08 | $9.52 | $9.52 | 121,925 | — | — |
| 2014-01-07 | $9.52 | $9.52 | 293,475 | — | — |
| 2014-01-06 | $9.64 | $9.64 | 130,000 | — | — |
| 2014-01-03 | $9.76 | $9.76 | 181,750 | — | — |
| 2014-01-02 | $9.52 | $9.52 | 141,225 | — | — |